Avino Silver & Gold Mines Ltd (ASM) Historical Stock Data
1.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASM is down -0.60% a day on average. There have been 13 days where Avino Silver & Gold Mines Ltd closed green and 17 days where ASM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.17 | 1.09 | ↓$0.08 (-6.84%) | 1.09 | 1.17 | 1.44M |
| 2024-11-19 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.12 | 1.17 | 1.17M |
| 2024-11-18 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.20 | 2.66M |
| 2024-11-15 | 1.12 | 1.03 | ↓$0.09 (-8.04%) | 1.02 | 1.14 | 13.27M |
| 2024-11-14 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.08 | 1.18 | 5.29M |
| 2024-11-13 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.07 | 1.21 | 2.81M |
| 2024-11-12 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.06 | 1.12 | 1.93M |
| 2024-11-11 | 1.17 | 1.07 | ↓$0.10 (-8.55%) | 1.06 | 1.17 | 3.32M |
| 2024-11-08 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.17 | 1.24 | 1.38M |
| 2024-11-07 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.18 | 1.25 | 1.98M |
| 2024-11-06 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.09 | 1.19 | 2.28M |
| 2024-11-05 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.18 | 1.27 | 1.42M |
| 2024-11-04 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.19 | 1.26 | 2.04M |
| 2024-11-01 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.25 | 1.32 | 1.40M |
| 2024-10-31 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.26 | 1.34 | 2.40M |
| 2024-10-30 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.35 | 1.45 | 1.97M |
| 2024-10-29 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.42 | 1.48 | 1.78M |
| 2024-10-28 | 1.44 | 1.42 | ↓$0.02 (-1.39%) | 1.41 | 1.48 | 1.47M |
| 2024-10-25 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.42 | 1.51 | 1.62M |
| 2024-10-24 | 1.56 | 1.48 | ↓$0.08 (-5.13%) | 1.43 | 1.56 | 1.98M |
| 2024-10-23 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.40 | 1.53 | 3.52M |
| 2024-10-22 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.43 | 1.50 | 3.30M |
| 2024-10-21 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.39 | 1.49 | 4.94M |
| 2024-10-18 | 1.28 | 1.36 | ↑$0.08 (6.25%) | 1.26 | 1.39 | 3.63M |
| 2024-10-17 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.23 | 1.29 | 1.03M |
| 2024-10-16 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.24 | 1.29 | 1.48M |
| 2024-10-15 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.20 | 1.24 | 684.92K |
| 2024-10-14 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.18 | 1.23 | 825.46K |
| 2024-10-11 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.18 | 1.24 | 1.45M |
| 2024-10-10 | 1.12 | 1.23 | ↑$0.11 (9.82%) | 1.12 | 1.23 | 2.20M |
Create an account or log in to view more rows.
$ASM the time is near
$ASM call the SEC
$ASM I hate this company.
$ASM the catalyst we need !
$ASM looks good
$ASM Come on.. Let it fall.. buy later bulls
$ASM im in.
$ASM let’s ride
$ASM see you on the moon
$ASM Bears go home!